Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inspiremd Inc
(NQ:
NSPR
)
2.540
-0.060 (-2.31%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
2.540
2.759
2.440
2.750
21,930
+0.19(+7.42%)
May 30, 2024
2.450
2.560
2.410
2.560
8,829
+0.03(+1.19%)
May 29, 2024
2.680
2.680
2.345
2.530
35,238
-0.12(-4.53%)
May 28, 2024
2.560
2.750
2.560
2.650
100,011
+0.11(+4.33%)
May 24, 2024
2.500
2.540
2.500
2.540
7,379
+0.02(+0.79%)
May 23, 2024
2.450
2.520
2.300
2.520
22,991
+0.09(+3.75%)
May 22, 2024
2.370
2.500
2.308
2.429
11,337
+0.10(+4.24%)
May 21, 2024
2.280
2.380
2.280
2.330
8,623
+0.05(+2.19%)
May 20, 2024
2.310
2.398
2.249
2.280
8,307
-0.02(-0.87%)
May 17, 2024
2.320
2.350
2.180
2.300
14,263
+0.00(+0.00%)
May 16, 2024
2.190
2.410
2.190
2.300
21,160
+0.00(+0.00%)
May 15, 2024
2.360
2.390
2.200
2.300
28,991
-0.08(-3.44%)
May 14, 2024
2.430
2.450
2.230
2.382
47,382
-0.02(-0.75%)
May 13, 2024
2.280
2.440
2.240
2.400
20,511
+0.17(+7.38%)
May 10, 2024
2.210
2.250
2.210
2.235
3,659
+0.02(+1.13%)
May 09, 2024
2.100
2.237
2.100
2.210
8,208
+0.10(+4.74%)
May 08, 2024
2.100
2.230
2.100
2.110
7,232
-0.01(-0.47%)
May 07, 2024
2.090
2.220
1.954
2.120
20,025
+0.00(+0.00%)
May 06, 2024
2.060
2.200
2.060
2.120
10,966
+0.12(+6.00%)
May 03, 2024
2.080
2.080
1.980
2.000
7,456
-0.01(-0.50%)
May 02, 2024
2.010
2.026
1.950
2.010
2,031
+0.06(+2.89%)
May 01, 2024
1.950
2.005
1.950
1.954
6,101
+0.01(+0.70%)
Apr 30, 2024
1.890
1.990
1.870
1.940
16,082
+0.01(+0.51%)
Apr 29, 2024
2.000
2.040
1.910
1.930
19,582
-0.07(-3.50%)
Apr 26, 2024
1.940
2.020
1.930
2.000
10,249
+0.08(+4.44%)
Apr 25, 2024
1.810
1.950
1.810
1.915
13,077
+0.06(+3.51%)
Apr 24, 2024
1.905
1.957
1.850
1.850
7,395
-0.12(-6.33%)
Apr 23, 2024
1.950
2.015
1.875
1.975
14,315
+0.07(+3.40%)
Apr 22, 2024
2.140
2.140
1.870
1.910
21,370
-0.18(-8.61%)
Apr 19, 2024
2.115
2.150
2.070
2.090
15,876
-0.05(-2.38%)
Apr 18, 2024
2.200
2.200
2.080
2.141
13,920
-0.07(-3.13%)
Apr 17, 2024
2.200
2.250
2.150
2.210
7,978
-0.04(-1.78%)
Apr 16, 2024
2.270
2.295
2.240
2.250
5,620
-0.02(-0.88%)
Apr 15, 2024
2.260
2.340
2.250
2.270
10,931
-0.05(-2.16%)
Apr 12, 2024
2.330
2.450
2.240
2.320
45,811
-0.02(-0.85%)
Apr 11, 2024
2.210
2.350
2.210
2.340
13,986
+0.12(+5.41%)
Apr 10, 2024
2.270
2.330
2.202
2.220
27,820
-0.06(-2.63%)
Apr 09, 2024
2.310
2.400
2.280
2.280
21,618
-0.06(-2.68%)
Apr 08, 2024
2.270
2.390
2.229
2.343
19,020
+0.05(+2.30%)
Apr 05, 2024
2.270
2.290
2.160
2.290
19,885
+0.00(+0.00%)
Apr 04, 2024
2.250
2.290
2.220
2.290
18,052
+0.09(+4.09%)
Apr 03, 2024
2.240
2.240
2.150
2.200
13,934
+0.05(+2.33%)
Apr 02, 2024
2.350
2.410
2.150
2.150
956,227
-0.22(-9.16%)
Apr 01, 2024
2.330
2.410
2.320
2.367
11,087
-0.00(-0.14%)
Mar 28, 2024
2.250
2.450
2.220
2.370
58,963
+0.09(+3.88%)
Mar 27, 2024
2.270
2.380
2.250
2.282
25,087
+0.03(+1.40%)
Mar 26, 2024
2.360
2.400
2.210
2.250
30,902
-0.06(-2.60%)
Mar 25, 2024
2.380
2.540
2.310
2.310
22,525
-0.06(-2.53%)
Mar 22, 2024
2.300
2.540
2.300
2.370
49,633
+0.05(+2.16%)
Mar 21, 2024
2.280
2.410
2.280
2.320
47,228
+0.01(+0.43%)
Mar 20, 2024
2.280
2.350
2.280
2.310
14,408
+0.00(+0.00%)
Mar 19, 2024
2.300
2.490
2.300
2.310
7,778
+0.04(+1.76%)
Mar 18, 2024
2.160
2.360
2.160
2.270
51,182
-0.02(-0.87%)
Mar 15, 2024
2.450
2.494
2.290
2.290
33,021
-0.11(-4.58%)
Mar 14, 2024
2.440
2.505
2.400
2.400
19,299
-0.10(-4.00%)
Mar 13, 2024
2.430
2.550
2.410
2.500
6,320
+0.04(+1.63%)
Mar 12, 2024
2.500
2.609
2.460
2.460
65,211
-0.09(-3.70%)
Mar 11, 2024
2.530
2.629
2.510
2.555
9,377
-0.08(-2.87%)
Mar 08, 2024
2.620
2.669
2.510
2.630
7,744
-0.01(-0.38%)
Mar 07, 2024
2.460
2.660
2.400
2.640
23,668
+0.11(+4.35%)
Mar 06, 2024
2.560
2.560
2.450
2.530
35,816
-0.10(-3.80%)
Mar 05, 2024
2.560
2.680
2.560
2.630
7,730
+0.06(+2.33%)
Mar 04, 2024
2.580
2.697
2.560
2.570
9,591
-0.09(-3.38%)
Mar 01, 2024
2.720
2.764
2.560
2.660
34,709
-0.09(-3.27%)
Feb 29, 2024
2.696
2.781
2.696
2.750
5,932
-0.02(-0.72%)
Feb 28, 2024
2.590
2.770
2.590
2.770
18,601
+0.04(+1.47%)
Feb 27, 2024
2.660
2.782
2.580
2.730
24,372
+0.17(+6.64%)
Feb 26, 2024
2.610
2.660
2.510
2.560
9,873
-0.07(-2.65%)
Feb 23, 2024
2.540
2.650
2.540
2.630
8,345
-0.06(-2.25%)
Feb 22, 2024
2.550
2.700
2.550
2.690
29,665
+0.09(+3.28%)
Feb 21, 2024
2.610
2.630
2.551
2.604
6,652
-0.01(-0.21%)
Feb 20, 2024
2.640
2.650
2.610
2.610
7,325
-0.04(-1.32%)
Feb 16, 2024
2.680
2.680
2.640
2.645
7,134
-0.04(-1.67%)
Feb 15, 2024
2.660
2.800
2.660
2.690
9,958
+0.01(+0.37%)
Feb 14, 2024
2.720
2.800
2.670
2.680
33,064
-0.04(-1.62%)
Feb 13, 2024
2.740
2.810
2.700
2.724
2,366
-0.02(-0.58%)
Feb 12, 2024
2.710
2.838
2.700
2.740
10,154
-0.01(-0.37%)
Feb 09, 2024
2.710
2.800
2.680
2.750
2,719
-0.01(-0.36%)
Feb 08, 2024
2.680
2.800
2.680
2.760
24,663
-0.09(-3.16%)
Feb 07, 2024
2.820
2.890
2.755
2.850
14,884
-0.06(-2.23%)
Feb 06, 2024
2.670
2.980
2.670
2.915
18,389
+0.17(+6.19%)
Feb 05, 2024
2.770
2.880
2.650
2.745
37,899
-0.08(-3.00%)
Feb 02, 2024
2.760
2.860
2.760
2.830
4,638
-0.03(-1.05%)
Feb 01, 2024
2.890
2.930
2.760
2.860
29,044
+0.03(+0.90%)
Jan 31, 2024
2.940
2.960
2.834
2.834
21,340
-0.11(-3.76%)
Jan 30, 2024
2.970
3.074
2.906
2.945
19,127
-0.10(-3.13%)
Jan 29, 2024
2.970
3.050
2.950
3.040
10,481
+0.10(+3.40%)
Jan 26, 2024
2.918
3.020
2.918
2.940
4,178
+0.00(+0.00%)
Jan 25, 2024
3.000
3.130
2.910
2.940
22,988
-0.11(-3.61%)
Jan 24, 2024
3.110
3.240
3.020
3.050
63,716
-0.09(-2.87%)
Jan 23, 2024
3.040
3.170
3.040
3.140
92,833
+0.04(+1.13%)
Jan 22, 2024
3.121
3.140
3.020
3.105
12,131
+0.00(+0.16%)
Jan 19, 2024
3.020
3.150
3.000
3.100
14,375
+0.09(+2.99%)
Jan 18, 2024
3.140
3.140
3.000
3.010
5,875
-0.13(-4.14%)
Jan 17, 2024
3.060
3.150
3.000
3.140
12,204
+0.08(+2.61%)
Jan 16, 2024
2.870
3.060
2.870
3.060
30,236
+0.16(+5.52%)
Jan 12, 2024
2.840
3.010
2.780
2.900
25,279
+0.02(+0.69%)
Jan 11, 2024
2.830
3.039
2.830
2.880
18,320
-0.04(-1.37%)
Jan 10, 2024
2.900
3.000
2.900
2.920
28,985
+0.07(+2.46%)
Jan 09, 2024
2.870
2.925
2.816
2.850
28,603
-0.03(-1.04%)
Jan 08, 2024
2.630
2.880
2.600
2.880
115,892
+0.25(+9.51%)
Jan 05, 2024
2.580
2.790
2.410
2.630
6,699
+0.01(+0.38%)
Jan 04, 2024
2.600
2.760
2.540
2.620
31,219
+0.01(+0.38%)
Jan 03, 2024
2.630
2.710
2.490
2.610
8,935
-0.10(-3.69%)
Jan 02, 2024
2.710
2.800
2.645
2.710
18,326
-0.10(-3.56%)
Dec 29, 2023
2.650
2.850
2.550
2.810
52,614
+0.15(+5.64%)
Dec 28, 2023
2.630
2.700
2.630
2.660
118,084
+0.04(+1.53%)
Dec 27, 2023
2.420
2.650
2.410
2.620
234,516
+0.31(+13.42%)
Dec 26, 2023
2.090
2.390
2.090
2.310
44,387
+0.16(+7.44%)
Dec 22, 2023
2.050
2.150
1.890
2.150
38,993
+0.09(+4.37%)
Dec 21, 2023
2.060
2.185
2.040
2.060
37,859
+0.00(+0.00%)
Dec 20, 2023
2.220
2.250
2.060
2.060
33,370
-0.12(-5.50%)
Dec 19, 2023
2.140
2.340
2.140
2.180
21,691
+0.01(+0.46%)
Dec 18, 2023
2.180
2.300
2.170
2.170
33,891
-0.08(-3.56%)
Dec 15, 2023
2.350
2.417
2.250
2.250
52,880
-0.05(-2.17%)
Dec 14, 2023
2.310
2.525
2.265
2.300
91,491
-0.02(-0.86%)
Dec 13, 2023
2.420
2.440
2.300
2.320
42,884
-0.04(-1.69%)
Dec 12, 2023
2.360
2.495
2.350
2.360
24,548
-0.07(-2.88%)
Dec 11, 2023
2.540
2.640
2.350
2.430
62,616
-0.14(-5.45%)
Dec 08, 2023
2.700
2.738
2.500
2.570
55,846
+0.07(+2.80%)
Dec 07, 2023
2.580
2.640
2.490
2.500
29,242
-0.05(-1.96%)
Dec 06, 2023
2.650
2.731
2.520
2.550
15,008
-0.10(-3.77%)
Dec 05, 2023
2.570
2.770
2.530
2.650
40,646
+0.20(+8.16%)
Dec 04, 2023
2.480
2.490
2.394
2.450
33,203
+0.04(+1.66%)
Dec 01, 2023
2.607
2.607
2.380
2.410
39,529
+0.10(+4.33%)
Nov 30, 2023
2.440
2.600
2.310
2.310
103,601
-0.09(-3.75%)
Nov 29, 2023
2.410
2.510
2.400
2.400
29,096
+0.00(+0.00%)
Nov 28, 2023
2.490
2.510
2.389
2.400
18,686
-0.09(-3.61%)
Nov 27, 2023
2.400
2.603
2.350
2.490
26,793
+0.15(+6.41%)
Nov 24, 2023
2.320
2.510
2.320
2.340
29,545
-0.05(-2.09%)
Nov 22, 2023
2.550
2.560
2.200
2.390
51,983
-0.16(-6.27%)
Nov 21, 2023
2.780
2.845
2.550
2.550
32,814
-0.23(-8.27%)
Nov 20, 2023
2.830
2.880
2.780
2.780
8,746
-0.13(-4.61%)
Nov 17, 2023
2.810
2.925
2.750
2.914
18,552
+0.01(+0.50%)
Nov 16, 2023
2.970
3.010
2.810
2.900
28,169
-0.18(-5.84%)
Nov 15, 2023
3.080
3.088
2.980
3.080
7,792
+0.10(+3.36%)
Nov 14, 2023
3.050
3.200
2.960
2.980
33,455
-0.08(-2.61%)
Nov 13, 2023
3.200
3.253
3.051
3.060
26,632
-0.08(-2.55%)
Nov 10, 2023
3.125
3.250
3.092
3.140
5,495
+0.05(+1.62%)
Nov 09, 2023
3.220
3.325
3.066
3.090
9,575
-0.15(-4.63%)
Nov 08, 2023
3.380
3.390
3.210
3.240
5,602
+0.00(+0.00%)
Nov 07, 2023
3.240
3.300
3.240
3.240
9,354
-0.10(-2.99%)
Nov 06, 2023
3.230
3.479
3.200
3.340
13,322
-0.10(-3.05%)
Nov 03, 2023
3.270
3.470
3.270
3.445
14,430
+0.10(+3.14%)
Nov 02, 2023
3.290
3.670
3.140
3.340
48,900
-0.43(-11.41%)
Nov 01, 2023
3.390
3.770
3.190
3.770
65,459
+0.38(+11.21%)
Oct 31, 2023
3.070
3.400
3.030
3.390
55,827
+0.50(+17.36%)
Oct 30, 2023
3.030
3.370
2.889
2.889
53,067
-0.22(-7.12%)
Oct 27, 2023
3.150
3.320
3.110
3.110
34,139
-0.13(-4.01%)
Oct 26, 2023
3.060
3.330
3.010
3.240
28,872
+0.07(+2.21%)
Oct 25, 2023
3.320
3.320
3.010
3.170
15,741
-0.15(-4.52%)
Oct 24, 2023
3.250
3.370
3.171
3.320
18,071
+0.02(+0.61%)
Oct 23, 2023
3.344
3.344
3.250
3.300
23,235
-0.09(-2.65%)
Oct 20, 2023
3.300
3.400
3.270
3.390
20,010
-0.01(-0.30%)
Oct 19, 2023
3.300
3.550
3.300
3.400
22,237
+0.09(+2.72%)
Oct 18, 2023
3.200
3.368
3.140
3.310
17,431
+0.01(+0.30%)
Oct 17, 2023
3.210
3.460
3.210
3.300
13,351
+0.00(+0.00%)
Oct 16, 2023
3.370
3.510
3.220
3.300
20,391
-0.20(-5.71%)
Oct 13, 2023
3.680
3.800
3.400
3.500
69,595
-0.01(-0.28%)
Oct 12, 2023
3.300
3.850
3.300
3.510
68,205
+0.39(+12.50%)
Oct 11, 2023
3.300
3.380
3.120
3.120
5,363
-0.18(-5.45%)
Oct 10, 2023
3.120
3.400
3.110
3.300
30,558
+0.15(+4.60%)
Oct 09, 2023
3.350
3.350
3.067
3.155
26,390
-0.17(-4.97%)
Oct 06, 2023
3.450
3.450
3.267
3.320
4,771
-0.02(-0.60%)
Oct 05, 2023
3.330
3.420
3.300
3.340
8,902
-0.06(-1.63%)
Oct 04, 2023
3.300
3.395
3.240
3.395
16,774
+0.10(+2.89%)
Oct 03, 2023
3.330
3.493
3.250
3.300
17,317
+0.00(+0.00%)
Oct 02, 2023
3.210
3.450
3.210
3.300
28,140
+0.03(+0.92%)
Sep 29, 2023
3.270
3.360
3.250
3.270
14,518
-0.06(-1.80%)
Sep 28, 2023
3.200
3.400
3.180
3.330
13,030
+0.13(+4.06%)
Sep 27, 2023
3.260
3.450
3.190
3.200
25,384
-0.15(-4.48%)
Sep 26, 2023
3.430
3.500
3.320
3.350
14,645
-0.08(-2.33%)
Sep 25, 2023
3.160
3.440
3.320
3.430
23,540
+0.19(+5.86%)
Sep 22, 2023
3.350
3.400
3.240
3.240
14,315
-0.14(-4.14%)
Sep 21, 2023
3.180
3.400
3.060
3.380
32,834
+0.22(+6.96%)
Sep 20, 2023
3.310
3.310
3.070
3.160
11,177
-0.20(-5.95%)
Sep 19, 2023
3.020
3.380
3.005
3.360
26,083
+0.14(+4.35%)
Sep 18, 2023
3.330
3.339
2.865
3.220
73,684
-0.02(-0.62%)
Sep 15, 2023
3.570
3.570
3.210
3.240
49,871
-0.28(-7.95%)
Sep 14, 2023
3.510
3.648
3.430
3.520
10,600
-0.03(-0.85%)
Sep 13, 2023
3.610
3.690
3.439
3.550
48,276
+0.04(+1.07%)
Sep 12, 2023
3.590
3.770
3.513
3.513
53,797
-0.06(-1.61%)
Sep 11, 2023
3.510
3.600
3.421
3.570
24,231
+0.06(+1.71%)
Sep 08, 2023
3.470
3.550
3.460
3.510
4,596
+0.04(+1.15%)
Sep 07, 2023
3.500
3.600
3.410
3.470
37,125
-0.03(-0.86%)
Sep 06, 2023
3.600
3.600
3.400
3.500
28,899
+0.01(+0.29%)
Sep 05, 2023
3.450
3.690
3.450
3.490
44,522
+0.04(+1.16%)
Sep 01, 2023
3.550
3.550
3.390
3.450
35,316
-0.08(-2.27%)
Aug 31, 2023
3.340
3.590
3.300
3.530
53,681
+0.18(+5.37%)
Aug 30, 2023
3.370
3.400
3.250
3.350
13,901
+0.08(+2.45%)
Aug 29, 2023
3.400
3.430
3.270
3.270
20,985
-0.10(-2.97%)
Aug 28, 2023
3.280
3.400
3.200
3.370
31,025
+0.14(+4.33%)
Aug 25, 2023
3.190
3.240
3.006
3.230
27,654
-0.01(-0.31%)
Aug 24, 2023
3.310
3.410
3.070
3.240
36,859
-0.15(-4.42%)
Aug 23, 2023
3.410
3.540
3.249
3.390
35,642
-0.07(-2.02%)
Aug 22, 2023
3.500
3.500
3.350
3.460
32,297
+0.02(+0.58%)
Aug 21, 2023
3.300
3.440
3.240
3.440
46,560
+0.16(+4.88%)
Aug 18, 2023
3.170
3.510
3.080
3.280
1,093,326
+0.18(+5.81%)
Aug 17, 2023
3.200
3.230
3.030
3.100
36,386
-0.08(-2.52%)
Aug 16, 2023
3.200
3.209
3.036
3.180
38,853
+0.02(+0.63%)
Aug 15, 2023
3.020
3.180
3.000
3.160
22,497
+0.02(+0.64%)
Aug 14, 2023
3.160
3.180
3.020
3.140
15,872
-0.07(-2.18%)
Aug 11, 2023
3.250
3.250
3.101
3.210
10,053
+0.00(+0.00%)
Aug 10, 2023
3.010
3.250
3.010
3.210
41,917
+0.11(+3.55%)
Aug 09, 2023
3.240
3.240
3.010
3.100
28,620
+0.00(+0.00%)
Aug 08, 2023
3.130
3.140
2.890
3.100
16,011
+0.00(+0.00%)
Aug 07, 2023
2.890
3.220
2.890
3.100
47,591
+0.21(+7.27%)
Aug 04, 2023
3.040
3.100
2.810
2.890
51,832
-0.09(-3.02%)
Aug 03, 2023
3.220
3.220
2.950
2.980
39,551
-0.28(-8.59%)
Aug 02, 2023
3.340
3.340
3.100
3.260
30,992
-0.08(-2.40%)
Aug 01, 2023
3.250
3.400
3.238
3.340
12,416
+0.01(+0.30%)
Jul 31, 2023
3.250
3.395
3.170
3.330
59,506
+0.09(+2.78%)
Jul 28, 2023
3.250
3.300
3.100
3.240
19,266
+0.03(+0.93%)
Jul 27, 2023
3.420
3.470
3.130
3.210
17,405
-0.18(-5.31%)
Jul 26, 2023
3.240
3.470
3.170
3.390
69,348
+0.15(+4.63%)
Jul 25, 2023
3.170
3.270
3.170
3.240
35,345
+0.06(+1.89%)
Jul 24, 2023
3.220
3.290
3.007
3.180
29,778
-0.10(-3.05%)
Jul 21, 2023
3.190
3.460
2.990
3.280
129,425
+0.21(+6.84%)
Jul 20, 2023
3.030
3.160
2.812
3.070
41,927
-0.02(-0.65%)
Jul 19, 2023
3.090
3.225
3.020
3.090
31,040
-0.03(-0.96%)
Jul 18, 2023
3.050
3.240
2.700
3.120
158,254
+0.15(+5.05%)
Jul 17, 2023
3.130
3.145
2.910
2.970
60,498
-0.18(-5.71%)
Jul 14, 2023
3.270
3.270
3.103
3.150
70,414
-0.14(-4.26%)
Jul 13, 2023
3.300
3.740
3.120
3.290
488,180
-0.08(-2.37%)
Jul 12, 2023
2.680
3.370
2.551
3.370
1,264,552
+1.07(+46.52%)
Jul 11, 2023
2.310
2.310
2.211
2.300
75,827
+0.04(+1.77%)
Jul 10, 2023
2.340
2.380
2.180
2.260
77,081
-0.09(-3.83%)
Jul 07, 2023
2.370
2.429
2.250
2.350
58,511
+0.00(+0.00%)
Jul 06, 2023
2.340
2.350
2.280
2.350
18,205
-0.01(-0.42%)
Jul 05, 2023
2.450
2.450
2.300
2.360
21,192
-0.18(-7.09%)
Jul 03, 2023
2.460
2.540
2.400
2.540
11,851
+0.03(+1.20%)
Jun 30, 2023
2.530
2.720
2.420
2.510
65,730
-0.10(-3.83%)
Jun 29, 2023
2.520
2.610
2.360
2.610
92,559
+0.15(+6.10%)
Jun 28, 2023
2.450
2.500
2.200
2.460
46,236
+0.07(+2.95%)
Jun 27, 2023
2.310
2.440
2.200
2.389
52,039
+0.10(+4.34%)
Jun 26, 2023
2.280
2.310
2.180
2.290
73,345
+0.15(+7.01%)
Jun 23, 2023
2.250
2.296
2.050
2.140
52,213
-0.17(-7.44%)
Jun 22, 2023
2.200
2.540
2.200
2.312
123,115
+0.12(+5.57%)
Jun 21, 2023
2.820
2.829
2.020
2.190
191,658
-0.54(-19.78%)
Jun 20, 2023
2.400
2.880
2.351
2.730
307,114
+0.35(+14.71%)
Jun 16, 2023
2.140
2.400
2.100
2.380
168,108
+0.33(+16.10%)
Jun 15, 2023
2.040
2.050
1.947
2.050
19,223
+0.06(+3.02%)
Jun 14, 2023
1.850
2.000
1.850
1.990
26,871
+0.14(+7.57%)
Jun 13, 2023
1.830
1.900
1.810
1.850
21,788
+0.03(+1.65%)
Jun 12, 2023
1.900
1.950
1.760
1.820
85,032
+0.13(+7.69%)
Jun 09, 2023
1.730
1.730
1.680
1.690
12,392
-0.02(-1.17%)
Jun 08, 2023
1.755
1.755
1.690
1.710
11,808
+0.00(+0.00%)
Jun 07, 2023
1.700
1.800
1.690
1.710
18,721
+0.02(+1.18%)
Jun 06, 2023
1.690
1.750
1.662
1.690
27,973
-0.04(-2.31%)
Jun 05, 2023
1.730
1.765
1.640
1.730
10,883
-0.05(-2.71%)
Jun 02, 2023
1.850
1.932
1.750
1.778
35,675
-0.07(-3.88%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.